Cross Finance CRP
Xếp hạng #?
14:21:58 14/06/2021
Cross Finance (CRP)
Không theo dõi
Lịch sử giá Cross Finance (CRP) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.005713 | $0.006999 | $0.005665 | $0.006937 | $735,246 | $0 |
| 2021-03-02 | $0.006938 | $0.007089 | $0.006236 | $0.006547 | $693,627 | $0 |
| 2021-03-03 | $0.006549 | $0.006908 | $0.006485 | $0.006566 | $700,760 | $0 |
| 2021-03-04 | $0.006583 | $0.006764 | $0.006165 | $0.006258 | $662,978 | $0 |
| 2021-03-05 | $0.006259 | $0.006259 | $0.005903 | $0.006117 | $648,397 | $0 |
| 2021-03-06 | $0.006120 | $0.006312 | $0.006022 | $0.006191 | $656,057 | $0 |
| 2021-03-07 | $0.006187 | $0.006566 | $0.006100 | $0.006449 | $683,472 | $0 |
| 2021-03-08 | $0.006448 | $0.006578 | $0.006265 | $0.006444 | $682,147 | $0 |
| 2021-03-09 | $0.006438 | $0.008000 | $0.006428 | $0.007861 | $832,909 | $0 |
| 2021-03-10 | $0.007861 | $0.007976 | $0.007377 | $0.007529 | $797,850 | $0 |
| 2021-03-11 | $0.007529 | $0.008377 | $0.007437 | $0.007867 | $833,497 | $0 |
| 2021-03-12 | $0.007862 | $0.007874 | $0.007003 | $0.007209 | $763,610 | $0 |
| 2021-03-13 | $0.007211 | $0.007695 | $0.006987 | $0.007543 | $799,148 | $0 |
| 2021-03-14 | $0.007543 | $0.007563 | $0.007167 | $0.007205 | $778,513 | $0 |
| 2021-03-15 | $0.007207 | $0.007298 | $0.006850 | $0.006946 | $736,078 | $0 |
| 2021-03-16 | $0.006950 | $0.007033 | $0.006576 | $0.007023 | $745,164 | $0 |
| 2021-03-17 | $0.007032 | $0.007414 | $0.006808 | $0.007414 | $785,614 | $0 |
| 2021-03-18 | $0.007418 | $0.007581 | $0.005124 | $0.007235 | $766,603 | $0 |
| 2021-03-19 | $0.007235 | $0.007394 | $0.007090 | $0.007308 | $774,325 | $0 |
| 2021-03-20 | $0.007296 | $0.007545 | $0.007241 | $0.007325 | $787,797 | $0 |
| 2021-03-21 | $0.007322 | $0.007425 | $0.007160 | $0.007322 | $775,837 | $0 |
| 2021-03-22 | $0.007324 | $0.007457 | $0.006997 | $0.007007 | $742,427 | $0 |
| 2021-03-23 | $0.007004 | $0.007169 | $0.006921 | $0.006996 | $741,305 | $0 |
| 2021-03-24 | $0.006993 | $0.007299 | $0.006688 | $0.006774 | $717,775 | $0 |
| 2021-03-25 | $0.006774 | $0.006829 | $0.006278 | $0.006430 | $681,360 | $0 |
| 2021-03-26 | $0.006435 | $0.006990 | $0.006430 | $0.006940 | $735,403 | $0 |
| 2021-03-27 | $0.006942 | $0.007406 | $0.006853 | $0.007342 | $777,926 | $0 |
| 2021-03-28 | $0.007341 | $0.007569 | $0.007157 | $0.007271 | $770,412 | $0 |
| 2021-03-29 | $0.007283 | $0.007521 | $0.007223 | $0.007494 | $794,061 | $0 |
| 2021-03-30 | $0.007494 | $0.008491 | $0.007354 | $0.008472 | $897,656 | $0 |
| 2021-03-31 | $0.008470 | $0.008556 | $0.007955 | $0.008224 | $871,426 | $0 |